1716 第一カッター興業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,022	2,057	2,011	2,029	32,900	1,014.50
2017-12-28	2,055	2,055	1,996	2,015	37,700	1,007.50
2017-12-27	1,968	2,075	1,968	2,051	84,200	1,025.50
2017-12-26	1,972	1,981	1,951	1,967	30,100	983.50
2017-12-25	1,931	1,968	1,926	1,967	16,700	983.50
2017-12-22	1,958	1,976	1,927	1,935	32,900	967.50
2017-12-21	1,986	1,986	1,945	1,979	36,800	989.50
2017-12-20	1,935	1,994	1,935	1,987	64,100	993.50
2017-12-19	2,100	2,100	1,895	1,928	115,000	964
2017-12-18	2,000	2,091	2,000	2,055	129,000	1,027.50
2017-12-15	1,890	1,994	1,882	1,988	133,900	994
2017-12-14	1,925	1,925	1,830	1,890	165,800	945
2017-12-13	1,720	1,778	1,720	1,770	28,600	885
2017-12-12	1,750	1,750	1,718	1,726	23,400	863
2017-12-11	1,645	1,735	1,645	1,726	66,100	863
2017-12-08	1,629	1,640	1,620	1,627	7,800	813.50
2017-12-07	1,627	1,637	1,616	1,619	14,800	809.50
2017-12-06	1,615	1,620	1,608	1,611	14,800	805.50
2017-12-05	1,612	1,624	1,608	1,618	18,100	809
2017-12-04	1,630	1,670	1,609	1,620	56,900	810
2017-12-01	1,594	1,602	1,583	1,591	19,600	795.50
2017-11-30	1,595	1,597	1,573	1,590	11,900	795
2017-11-29	1,585	1,589	1,564	1,576	12,000	788
2017-11-28	1,546	1,553	1,541	1,552	5,600	776
2017-11-27	1,548	1,570	1,534	1,545	12,900	772.50
2017-11-24	1,509	1,537	1,509	1,530	13,300	765
2017-11-22	1,517	1,518	1,496	1,509	8,400	754.50
2017-11-21	1,511	1,517	1,502	1,517	7,900	758.50
2017-11-20	1,508	1,514	1,499	1,513	5,000	756.50
2017-11-17	1,520	1,533	1,450	1,508	19,700	754
2017-11-16	1,488	1,517	1,486	1,517	18,100	758.50
2017-11-15	1,525	1,547	1,486	1,500	42,900	750
2017-11-13	1,554	1,624	1,545	1,624	34,600	812
2017-11-10	1,516	1,554	1,516	1,554	12,900	777
2017-11-09	1,542	1,542	1,514	1,536	15,400	768
2017-11-08	1,535	1,547	1,535	1,539	11,700	769.50
2017-11-07	1,550	1,550	1,527	1,535	10,900	767.50
2017-11-06	1,561	1,584	1,534	1,540	13,900	770
2017-11-02	1,504	1,522	1,497	1,521	9,600	760.50
2017-11-01	1,517	1,517	1,503	1,508	6,800	754
2017-10-31	1,520	1,520	1,487	1,494	10,600	747
2017-10-30	1,495	1,525	1,495	1,517	8,400	758.50
2017-10-27	1,499	1,508	1,494	1,497	8,600	748.50
2017-10-26	1,482	1,506	1,482	1,489	10,700	744.50
2017-10-25	1,525	1,525	1,488	1,488	20,300	744
2017-10-24	1,507	1,530	1,507	1,521	11,000	760.50
2017-10-23	1,566	1,566	1,504	1,514	25,900	757
2017-10-20	1,465	1,541	1,465	1,537	32,200	768.50
2017-10-19	1,458	1,471	1,457	1,463	16,100	731.50
2017-10-18	1,475	1,490	1,456	1,460	15,400	730
2017-10-17	1,507	1,520	1,462	1,488	34,300	744
2017-10-16	1,558	1,588	1,503	1,507	36,800	753.50
2017-10-13	1,670	1,672	1,532	1,555	108,600	777.50
2017-10-12	1,615	1,679	1,579	1,667	97,700	833.50
2017-10-11	1,556	1,619	1,556	1,589	59,600	794.50
2017-10-10	1,560	1,565	1,526	1,556	50,700	778
2017-10-06	1,489	1,655	1,486	1,563	191,300	781.50
2017-10-05	1,430	1,500	1,422	1,475	45,600	737.50
2017-10-04	1,406	1,460	1,396	1,433	35,500	716.50
2017-10-03	1,411	1,418	1,393	1,415	13,700	707.50
2017-10-02	1,399	1,445	1,381	1,381	44,600	690.50
2017-09-29	1,336	1,394	1,329	1,394	36,700	697
2017-09-28	1,340	1,345	1,320	1,336	20,100	668
2017-09-27	1,342	1,362	1,314	1,337	54,000	668.50
2017-09-26	1,360	1,367	1,338	1,356	53,700	678
2017-09-25	1,314	1,380	1,302	1,360	68,700	680
2017-09-22	1,231	1,319	1,231	1,300	49,100	650
2017-09-21	1,252	1,255	1,242	1,250	23,600	625
2017-09-20	1,258	1,265	1,222	1,238	23,500	619
2017-09-19	1,280	1,280	1,247	1,257	77,500	628.50
2017-09-15	1,156	1,185	1,155	1,183	12,100	591.50
2017-09-14	1,184	1,184	1,180	1,180	4,800	590
2017-09-13	1,184	1,184	1,159	1,176	4,100	588
2017-09-12	1,200	1,202	1,170	1,175	22,600	587.50
2017-09-11	1,167	1,197	1,167	1,192	4,800	596
2017-09-08	1,169	1,177	1,144	1,166	11,900	583
2017-09-07	1,165	1,185	1,155	1,157	6,800	578.50
2017-09-06	1,126	1,173	1,114	1,162	16,400	581
2017-09-05	1,187	1,187	1,120	1,156	32,100	578
2017-09-04	1,205	1,206	1,178	1,187	13,200	593.50
2017-09-01	1,184	1,222	1,181	1,208	18,900	604
2017-08-31	1,200	1,200	1,128	1,187	25,500	593.50
2017-08-30	1,229	1,229	1,200	1,205	11,300	602.50
2017-08-29	1,235	1,240	1,210	1,214	16,800	607
2017-08-28	1,210	1,284	1,210	1,235	48,000	617.50
2017-08-25	1,179	1,224	1,176	1,215	41,100	607.50
2017-08-24	1,170	1,181	1,161	1,172	18,200	586
2017-08-23	1,221	1,221	1,158	1,175	52,400	587.50
2017-08-22	1,131	1,208	1,126	1,201	72,000	600.50
2017-08-21	1,098	1,133	1,098	1,123	43,700	561.50
2017-08-18	1,081	1,084	1,080	1,080	5,200	540
2017-08-17	1,081	1,083	1,067	1,083	4,800	541.50
2017-08-16	1,072	1,081	1,069	1,081	7,100	540.50
2017-08-15	1,051	1,074	1,051	1,065	15,800	532.50
2017-08-14	1,080	1,117	1,062	1,111	18,800	555.50
2017-08-10	1,079	1,091	1,079	1,084	5,200	542
2017-08-09	1,096	1,096	1,083	1,083	6,900	541.50
2017-08-08	1,097	1,097	1,094	1,095	2,400	547.50
2017-08-07	1,090	1,106	1,087	1,098	14,300	549
2017-08-04	1,097	1,097	1,078	1,090	4,000	545
2017-08-03	1,088	1,098	1,085	1,098	4,300	549
2017-08-02	1,085	1,089	1,082	1,083	2,400	541.50
2017-08-01	1,087	1,087	1,081	1,087	3,300	543.50
2017-07-31	1,090	1,091	1,079	1,079	6,200	539.50
2017-07-28	1,091	1,091	1,081	1,090	10,400	545
2017-07-27	1,094	1,094	1,085	1,090	3,900	545
2017-07-26	1,091	1,095	1,091	1,092	5,400	546
2017-07-25	1,087	1,092	1,087	1,090	5,200	545
2017-07-24	1,092	1,094	1,090	1,090	3,400	545
2017-07-21	1,086	1,095	1,084	1,090	8,300	545
2017-07-20	1,086	1,091	1,085	1,086	11,600	543
2017-07-19	1,090	1,091	1,088	1,089	5,200	544.50
2017-07-18	1,105	1,105	1,085	1,089	7,900	544.50
2017-07-14	1,088	1,104	1,088	1,091	6,300	545.50
2017-07-13	1,101	1,102	1,090	1,096	11,100	548
2017-07-12	1,100	1,100	1,085	1,093	9,300	546.50
2017-07-11	1,100	1,105	1,097	1,100	6,600	550
2017-07-10	1,096	1,097	1,092	1,096	8,100	548
2017-07-07	1,087	1,093	1,085	1,090	9,600	545
2017-07-06	1,100	1,100	1,082	1,090	16,400	545
2017-07-05	1,101	1,101	1,085	1,096	15,200	548
2017-07-04	1,114	1,114	1,103	1,104	4,800	552
2017-07-03	1,110	1,111	1,101	1,110	15,800	555
2017-06-30	1,132	1,132	1,116	1,119	11,100	559.50
2017-06-29	1,130	1,132	1,125	1,128	11,600	564
2017-06-28	1,112	1,148	1,101	1,135	59,800	567.50
2017-06-27	1,199	1,199	1,189	1,199	127,000	599.50
2017-06-26	1,192	1,200	1,184	1,200	47,000	600
2017-06-23	1,172	1,185	1,169	1,184	43,800	592
2017-06-22	1,155	1,169	1,155	1,164	15,300	582
2017-06-21	1,151	1,152	1,145	1,150	15,200	575
2017-06-20	1,142	1,168	1,137	1,150	29,300	575
2017-06-19	1,130	1,139	1,114	1,139	39,600	569.50
2017-06-16	1,190	1,190	1,127	1,141	52,200	570.50
2017-06-15	1,220	1,235	1,146	1,170	197,700	585
2017-06-14	1,074	1,074	1,063	1,070	6,300	535
2017-06-13	1,061	1,077	1,060	1,077	1,100	538.50
2017-06-12	1,083	1,083	1,070	1,070	2,400	535
2017-06-09	1,070	1,085	1,070	1,085	3,000	542.50
2017-06-08	1,092	1,092	1,079	1,087	1,100	543.50
2017-06-07	1,085	1,090	1,085	1,090	1,900	545
2017-06-06	1,090	1,090	1,066	1,087	3,900	543.50
2017-06-05	1,099	1,099	1,074	1,085	9,600	542.50
2017-06-02	1,095	1,095	1,075	1,094	3,100	547
2017-06-01	1,100	1,109	1,072	1,095	17,400	547.50
2017-05-31	1,060	1,092	1,060	1,092	19,700	546
2017-05-30	1,050	1,055	1,050	1,054	1,300	527
2017-05-29	1,032	1,047	1,032	1,047	6,300	523.50
2017-05-26	1,048	1,051	1,045	1,050	3,000	525
2017-05-25	1,048	1,050	1,047	1,047	3,400	523.50
2017-05-24	1,044	1,046	1,030	1,041	7,700	520.50
2017-05-23	1,031	1,043	1,030	1,035	3,500	517.50
2017-05-22	1,035	1,040	1,031	1,040	3,500	520
2017-05-19	1,027	1,036	1,027	1,031	2,800	515.50
2017-05-18	1,015	1,028	1,012	1,028	900	514
2017-05-17	1,038	1,040	1,010	1,018	7,600	509
2017-05-16	1,050	1,050	1,010	1,043	11,800	521.50
2017-05-15	1,058	1,058	1,030	1,045	9,400	522.50
2017-05-12	1,038	1,061	1,038	1,053	11,800	526.50
2017-05-11	1,060	1,060	1,050	1,055	2,500	527.50
2017-05-10	1,059	1,061	1,051	1,061	17,300	530.50
2017-05-09	1,060	1,061	1,050	1,061	12,000	530.50
2017-05-08	1,061	1,063	1,043	1,061	27,400	530.50
2017-05-02	1,015	1,040	1,010	1,038	20,500	519
2017-05-01	994	1,015	994	1,010	6,300	505
2017-04-28	1,000	1,001	1,000	1,001	2,300	500.50
2017-04-27	1,005	1,006	998	998	4,100	499
2017-04-26	998	1,012	998	1,004	13,200	502
2017-04-25	986	994	986	994	3,200	497
2017-04-24	978	994	978	985	7,800	492.50
2017-04-21	973	981	973	977	12,200	488.50
2017-04-20	972	976	968	971	2,800	485.50
2017-04-19	964	974	964	965	3,900	482.50
2017-04-18	967	969	964	964	2,900	482
2017-04-17	949	967	949	957	3,500	478.50
2017-04-14	949	957	949	950	10,300	475
2017-04-13	965	965	929	950	8,800	475
2017-04-12	975	975	952	965	30,000	482.50
2017-04-11	994	996	962	975	17,400	487.50
2017-04-10	1,000	1,002	990	993	12,100	496.50
2017-04-07	995	1,006	995	1,001	14,800	500.50
2017-04-06	1,005	1,006	990	990	20,100	495
2017-04-05	1,012	1,014	997	1,008	4,900	504
2017-04-04	1,006	1,007	997	997	10,800	498.50
2017-04-03	1,012	1,015	1,005	1,005	3,400	502.50
2017-03-31	1,007	1,015	1,007	1,014	6,200	507
2017-03-30	1,004	1,015	1,001	1,006	11,300	503
2017-03-29	994	1,005	990	1,004	11,200	502
2017-03-28	995	995	981	988	6,900	494
2017-03-27	990	990	982	990	5,100	495
2017-03-24	995	995	982	990	11,700	495
2017-03-23	987	999	985	985	8,300	492.50
2017-03-22	999	1,000	981	981	26,900	490.50
2017-03-21	1,007	1,010	1,005	1,005	7,700	502.50
2017-03-17	1,005	1,007	1,000	1,007	7,900	503.50
2017-03-16	999	1,004	999	1,002	3,700	501
2017-03-15	1,001	1,010	997	1,010	14,900	505
2017-03-14	1,007	1,007	1,000	1,000	5,900	500
2017-03-13	1,005	1,012	1,005	1,008	5,900	504
2017-03-10	1,004	1,013	1,004	1,010	3,800	505
2017-03-09	1,010	1,010	1,005	1,010	8,400	505
2017-03-08	1,013	1,017	1,000	1,010	24,200	505
2017-03-07	1,019	1,019	1,000	1,008	8,100	504
2017-03-06	1,020	1,020	1,004	1,015	6,200	507.50
2017-03-03	1,012	1,013	1,009	1,010	11,400	505
2017-03-02	1,010	1,015	1,009	1,010	14,500	505
2017-03-01	1,010	1,010	1,007	1,008	2,000	504
2017-02-28	1,010	1,010	1,006	1,010	3,500	505
2017-02-27	1,004	1,006	1,002	1,006	2,800	503
2017-02-24	1,003	1,005	999	1,002	8,700	501
2017-02-23	1,011	1,011	1,003	1,003	2,200	501.50
2017-02-22	999	1,008	999	1,007	5,900	503.50
2017-02-21	999	999	996	997	5,000	498.50
2017-02-20	998	1,000	997	999	5,900	499.50
2017-02-17	995	996	995	995	23,400	497.50
2017-02-16	992	996	992	994	5,200	497
2017-02-15	1,001	1,002	993	993	12,000	496.50
2017-02-14	997	1,015	996	996	23,600	498
2017-02-13	1,025	1,030	1,014	1,028	10,700	514
2017-02-10	1,022	1,027	1,022	1,025	5,600	512.50
2017-02-09	1,022	1,022	1,020	1,022	4,600	511
2017-02-08	1,020	1,021	1,013	1,021	30,400	510.50
2017-02-07	1,025	1,025	1,015	1,015	4,200	507.50
2017-02-06	1,035	1,035	1,019	1,020	10,200	510
2017-02-03	1,017	1,026	1,011	1,015	18,100	507.50
2017-02-02	1,021	1,021	1,010	1,013	6,800	506.50
2017-02-01	1,004	1,015	1,003	1,006	6,600	503
2017-01-31	1,014	1,017	1,009	1,015	5,200	507.50
2017-01-30	1,022	1,025	1,014	1,016	5,300	508
2017-01-27	1,014	1,029	1,011	1,013	7,600	506.50
2017-01-26	1,004	1,017	1,004	1,017	8,000	508.50
2017-01-25	1,001	1,009	999	1,002	6,900	501
2017-01-24	1,011	1,011	996	1,001	8,100	500.50
2017-01-23	992	1,015	992	1,012	8,000	506
2017-01-20	1,002	1,002	997	1,000	1,700	500
2017-01-19	1,000	1,004	987	1,002	24,800	501
2017-01-18	1,000	1,007	990	1,000	25,000	500
2017-01-17	1,004	1,010	997	1,004	21,900	502
2017-01-16	1,017	1,017	1,006	1,010	12,700	505
2017-01-13	1,022	1,030	1,017	1,019	9,000	509.50
2017-01-12	1,030	1,030	1,013	1,021	4,800	510.50
2017-01-11	1,012	1,034	1,012	1,030	14,200	515
2017-01-10	1,019	1,020	1,011	1,016	17,500	508
2017-01-06	1,021	1,026	1,019	1,022	17,700	511
2017-01-05	1,019	1,024	1,014	1,017	13,600	508.50
2017-01-04	998	1,024	998	1,023	42,600	511.50

分割・併合履歴： [2020-12-29]1株→2株 [2015-06-26]1株→2株